Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2017 | MYR | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
23 Jun 2017 | MYR | 1.062 | 1.062 | 1 | 1 | 1 | -0.06 (-5.66%) | 15,000 |
22 Jun 2017 | MYR | 1.072 | 1.072 | 1.056 | 1.06 | 1.06 | -0.02 (-1.85%) | 21,500 |
21 Jun 2017 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | +0.006 (+0.56%) | 53,500 |
20 Jun 2017 | MYR | 1.074 | 1.074 | 1.074 | 1.074 | 1.074 | 0.0 (0.0%) | 0 |
19 Jun 2017 | MYR | 1.074 | 1.074 | 1.074 | 1.074 | 1.074 | 0.0 (0.0%) | 0 |
16 Jun 2017 | MYR | 1.07 | 1.08 | 1.07 | 1.074 | 1.074 | +0.028 (+2.68%) | 32,500 |
15 Jun 2017 | MYR | 1.046 | 1.046 | 1.046 | 1.046 | 1.046 | 0.0 (0.0%) | 0 |
14 Jun 2017 | MYR | 1.046 | 1.046 | 1.046 | 1.046 | 1.046 | 0.0 (0.0%) | 0 |
13 Jun 2017 | MYR | 1.046 | 1.046 | 1.046 | 1.046 | 1.046 | 0.0 (0.0%) | 0 |
9 Jun 2017 | MYR | 1.046 | 1.046 | 1.046 | 1.046 | 1.046 | -0.008 (-0.76%) | 10,000 |
8 Jun 2017 | MYR | 1.054 | 1.054 | 1.054 | 1.054 | 1.054 | +0.014 (+1.35%) | 10,000 |
7 Jun 2017 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.012 (-1.14%) | 5,000 |
6 Jun 2017 | MYR | 1.054 | 1.054 | 1.04 | 1.052 | 1.052 | +0.006 (+0.57%) | 123,500 |
5 Jun 2017 | MYR | 1.046 | 1.046 | 1.046 | 1.046 | 1.046 | 0.0 (0.0%) | 0 |
2 Jun 2017 | MYR | 1.046 | 1.046 | 1.046 | 1.046 | 1.046 | +0.002 (+0.19%) | 1,500 |
1 Jun 2017 | MYR | 1.044 | 1.044 | 1.044 | 1.044 | 1.044 | +0.01 (+0.97%) | 10,000 |
31 May 2017 | MYR | 1.034 | 1.034 | 1.034 | 1.034 | 1.034 | -0.012 (-1.15%) | 0 |
29 May 2017 | MYR | 1.05 | 1.05 | 1.044 | 1.046 | 1.046 | -0.012 (-1.13%) | 45,000 |
26 May 2017 | MYR | 1.072 | 1.072 | 1.046 | 1.058 | 1.058 | -0.018 (-1.67%) | 105,000 |
25 May 2017 | MYR | 1.072 | 1.1 | 1.072 | 1.076 | 1.076 | -0.004 (-0.37%) | 130,000 |
24 May 2017 | MYR | 1.072 | 1.09 | 1.06 | 1.08 | 1.08 | +0.008 (+0.75%) | 57,500 |
23 May 2017 | MYR | 1.06 | 1.072 | 1.06 | 1.072 | 1.072 | +0.026 (+2.49%) | 15,500 |
22 May 2017 | MYR | 1.05 | 1.05 | 1.046 | 1.046 | 1.046 | +0.012 (+1.16%) | 8,500 |
19 May 2017 | MYR | 1.036 | 1.036 | 1.034 | 1.034 | 1.034 | -0.016 (-1.52%) | 20,000 |
18 May 2017 | MYR | 1.046 | 1.05 | 1.046 | 1.05 | 1.05 | +0.01 (+0.96%) | 39,000 |
17 May 2017 | MYR | 1.044 | 1.044 | 1.04 | 1.04 | 1.04 | -0.002 (-0.19%) | 12,500 |
16 May 2017 | MYR | 1.06 | 1.06 | 1.042 | 1.042 | 1.042 | -0.018 (-1.70%) | 14,500 |
15 May 2017 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
12 May 2017 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 8,000 |